Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

33.58 +0.02 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	31.55	31.55	31.40	31.43	14,214	-0.27(-0.87%)
Feb 27, 2019	31.73	31.82	31.65	31.70	50,207	-0.09(-0.28%)
Feb 26, 2019	31.80	31.89	31.76	31.79	5,414	-0.05(-0.16%)
Feb 25, 2019	31.79	31.92	31.79	31.84	7,547	+0.25(+0.79%)
Feb 22, 2019	31.58	31.69	31.54	31.59	29,500	+0.14(+0.43%)
Feb 21, 2019	31.52	31.52	31.36	31.45	30,847	-0.15(-0.46%)
Feb 20, 2019	31.31	31.64	31.31	31.60	128,616	+0.27(+0.86%)
Feb 19, 2019	31.18	31.49	31.18	31.33	93,365	+0.07(+0.22%)
Feb 15, 2019	31.04	31.26	31.00	31.26	16,000	+0.31(+0.99%)
Feb 14, 2019	30.88	31.09	30.88	30.95	1,762	-0.06(-0.20%)
Feb 13, 2019	31.13	31.13	30.97	31.02	4,699	+0.14(+0.44%)
Feb 12, 2019	30.77	30.92	30.77	30.88	1,824	+0.28(+0.92%)
Feb 11, 2019	30.72	30.72	30.60	30.60	15,596	-0.02(-0.07%)
Feb 08, 2019	30.57	30.69	30.55	30.62	14,200	-0.20(-0.64%)
Feb 07, 2019	31.05	31.05	30.70	30.82	15,046	-0.34(-1.08%)
Feb 06, 2019	31.20	31.30	31.05	31.16	7,152	-0.22(-0.71%)
Feb 05, 2019	31.16	31.44	31.13	31.38	4,776	+0.44(+1.42%)
Feb 04, 2019	30.87	31.02	30.86	30.94	15,915	-0.13(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.